LON:0NPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	16.34	16.47	16.24	16.45	16.45	0.64%	371,306
Sep 3, 2026	16.27	16.39	16.16	16.34	16.34	0.77%	284,097
Sep 2, 2026	16.06	16.26	16.04	16.22	16.22	1.50%	20,641
Sep 1, 2026	15.63	16.03	15.64	15.98	15.98	2.27%	460,658
Aug 31, 2026	15.69	15.71	15.61	15.62	15.62	-0.18%	192,947
Aug 28, 2026	15.68	15.77	15.53	15.65	15.65	0.34%	4,847
Aug 27, 2026	15.93	16.25	15.54	15.60	15.60	-2.20%	349,136
Aug 26, 2026	15.92	15.98	15.74	15.95	15.95	0.31%	66,386
Aug 25, 2026	16.06	16.10	15.90	15.90	15.90	-0.73%	523,362
Aug 24, 2026	15.87	16.01	15.85	16.01	16.01	1.31%	269,925
Aug 21, 2026	15.65	15.88	15.46	15.81	15.81	0.19%	108,325
Aug 20, 2026	15.66	15.79	15.67	15.78	15.78	0.06%	57,443
Aug 19, 2026	15.92	15.94	15.77	15.77	15.77	-0.72%	22,583
Aug 18, 2026	15.78	15.91	15.69	15.88	15.88	1.44%	291,928
Aug 17, 2026	15.86	15.80	15.66	15.66	15.66	-0.63%	12,994
Aug 14, 2026	15.78	15.82	15.65	15.76	15.76	-	262,417
Aug 13, 2026	15.78	15.84	15.74	15.76	15.76	0.13%	54,630
Aug 12, 2026	15.80	15.77	15.65	15.74	15.74	0.45%	44,857
Aug 11, 2026	15.65	15.75	15.60	15.67	15.67	-0.38%	1,505,949
Aug 10, 2026	15.85	15.82	15.65	15.73	15.73	-0.32%	2,219
Aug 7, 2026	16.18	16.00	15.64	15.78	15.78	-0.94%	9,140
Aug 6, 2026	16.05	16.05	15.81	15.93	15.93	0.16%	2,903,435
Aug 5, 2026	16.20	16.11	15.88	15.90	15.90	0.66%	38,850
Aug 4, 2026	16.00	15.81	15.66	15.80	15.80	-0.66%	3,210,668
Aug 3, 2026	16.00	15.95	15.80	15.90	15.90	-0.22%	145,885
Jul 31, 2026	16.00	16.03	15.82	15.94	15.94	-1.06%	173,178
Jul 30, 2026	15.85	16.18	15.43	16.11	16.11	2.68%	213,007
Jul 29, 2026	15.96	16.01	15.62	15.69	15.69	-1.97%	1,188,961
Jul 28, 2026	15.65	16.15	15.95	16.00	16.00	1.00%	2,670,953
Jul 27, 2026	16.00	16.21	15.70	16.05	15.84	1.94%	1,009,473
Jul 24, 2026	15.90	15.93	15.31	15.75	15.54	-4.61%	502,466
Jul 23, 2026	16.80	16.71	16.43	16.51	16.29	-0.87%	935,609
Jul 22, 2026	16.65	16.90	16.48	16.65	16.43	0.82%	2,052,991
Jul 21, 2026	16.71	16.67	16.49	16.52	16.30	-1.23%	2,340,370
Jul 20, 2026	16.53	16.83	16.34	16.72	16.50	-0.28%	1,406,602
Jul 17, 2026	16.60	16.87	16.24	16.77	16.55	2.27%	1,142,384
Jul 16, 2026	16.50	16.48	16.32	16.40	16.18	0.15%	300,897
Jul 15, 2026	16.80	16.87	16.15	16.37	16.16	-1.86%	347,989
Jul 14, 2026	16.35	16.93	16.43	16.68	16.46	0.36%	2,859,742
Jul 13, 2026	16.47	16.68	16.45	16.62	16.40	0.97%	20,767
Jul 10, 2026	16.30	16.70	16.27	16.46	16.25	0.77%	276,497
Jul 9, 2026	16.50	16.42	16.23	16.34	16.12	-0.49%	182,916
Jul 8, 2026	16.23	16.44	16.31	16.42	16.20	-0.79%	219,766
Jul 7, 2026	16.20	16.66	16.23	16.55	16.33	3.93%	59,157
Jul 6, 2026	16.05	16.12	15.88	15.92	15.71	-1.24%	34,708
Jul 3, 2026	16.13	16.18	15.90	16.12	15.91	-1.10%	5,397
Jul 2, 2026	16.37	16.46	16.13	16.30	16.09	3.23%	86,185
Jul 1, 2026	16.16	16.58	15.65	15.79	15.58	-2.83%	1,649,398
Jun 30, 2026	16.50	16.49	16.14	16.25	16.04	-1.19%	1,120,955
Jun 29, 2026	16.30	16.50	16.04	16.45	16.23	0.24%	527,459